Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C01700000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 312 | 161 | 137.50% |
NVDA240531C01700000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.11 | +0.02 | +25.00% | 58 | 255 | 100.78% |
NVDA240621C01700000 | 2024-05-17 1:55PM EDT | 2024-06-21 | 0.23 | 0.25 | 0.30 | -0.02 | -8.00% | 434 | 2,890 | 72.22% |
NVDA240719C01700000 | 2024-05-17 10:51AM EDT | 2024-07-19 | 0.83 | 0.65 | 0.78 | -0.08 | -8.79% | 11 | 170 | 59.73% |
NVDA240816C01700000 | 2024-05-17 2:56PM EDT | 2024-08-16 | 1.49 | 1.50 | 1.62 | -0.74 | -33.18% | 69 | 119 | 54.85% |
NVDA240920C01700000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 4.15 | 4.00 | 4.20 | -1.22 | -22.72% | 99 | 243 | 53.90% |
NVDA241018C01700000 | 2024-05-17 2:58PM EDT | 2024-10-18 | 5.95 | 5.60 | 6.45 | -1.95 | -24.68% | 3 | 146 | 52.13% |
NVDA241115C01700000 | 2024-05-17 2:48PM EDT | 2024-11-15 | 8.63 | 8.55 | 9.00 | -2.75 | -24.17% | 4 | 270 | 51.50% |
NVDA241220C01700000 | 2024-05-17 11:43AM EDT | 2024-12-20 | 14.21 | 13.10 | 13.45 | -1.44 | -9.20% | 4 | 152 | 51.45% |
NVDA250117C01700000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 16.40 | 15.95 | 16.95 | -3.25 | -16.54% | 46 | 857 | 50.85% |
NVDA250221C01700000 | 2024-05-15 2:15PM EDT | 2025-02-21 | 25.02 | 21.00 | 21.75 | 0.00 | - | 1 | 46 | 50.69% |
NVDA250321C01700000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 25.75 | 25.30 | 25.90 | -3.00 | -10.43% | 1 | 176 | 50.65% |
NVDA250620C01700000 | 2024-05-16 3:09PM EDT | 2025-06-20 | 46.68 | 40.10 | 41.00 | 0.00 | - | 1 | 195 | 50.73% |
NVDA251219C01700000 | 2024-05-15 3:49PM EDT | 2025-12-19 | 80.15 | 72.40 | 73.65 | 0.00 | - | 1 | 37 | 51.25% |
NVDA260116C01700000 | 2024-05-17 12:25PM EDT | 2026-01-16 | 81.00 | 76.85 | 79.45 | -3.79 | -4.47% | 1 | 853 | 51.35% |
NVDA260618C01700000 | 2024-05-16 2:20PM EDT | 2026-06-18 | 112.20 | 103.95 | 105.25 | 0.00 | - | 4 | 54 | 51.57% |
NVDA261218C01700000 | 2024-05-15 3:42PM EDT | 2026-12-18 | 145.00 | 133.55 | 136.10 | 0.00 | - | 9 | 105 | 51.77% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 2024-06-21 | 794.09 | 816.40 | 832.00 | 0.00 | - | 104 | 0 | 181.85% |
NVDA240719P01700000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 801.46 | 767.25 | 781.75 | 0.00 | - | 2 | 0 | 82.81% |
NVDA240816P01700000 | 2024-03-21 9:31AM EDT | 2024-08-16 | 781.40 | 930.40 | 945.40 | 0.00 | - | 1 | 0 | 182.55% |
NVDA240920P01700000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 810.28 | 768.30 | 782.00 | 0.00 | - | 2 | 0 | 59.01% |
NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 2024-10-18 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 85.42% |
NVDA241115P01700000 | 2024-03-11 3:54PM EDT | 2024-11-15 | 846.65 | 824.80 | 839.65 | 0.00 | - | 20 | 0 | 83.91% |
NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 2024-12-20 | 827.73 | 767.15 | 781.80 | 0.00 | - | 4 | 0 | 44.77% |
NVDA250117P01700000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 834.41 | 768.45 | 783.45 | 0.00 | - | 2 | 0 | 43.96% |
NVDA250221P01700000 | 2024-03-07 1:42PM EDT | 2025-02-21 | 789.90 | 812.40 | 830.00 | 0.00 | - | - | 0 | 63.05% |
NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 2025-03-21 | 831.22 | 769.20 | 784.20 | 0.00 | - | 2 | 0 | 39.91% |
NVDA250620P01700000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 881.11 | 770.05 | 787.85 | 0.00 | - | - | 0 | 37.65% |
NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 2025-12-19 | 880.14 | 776.85 | 792.75 | 0.00 | - | 4 | 0 | 33.64% |
NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 858.93 | 776.85 | 793.25 | 0.00 | - | 2 | 0 | 33.09% |
NVDA260618P01700000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 863.59 | 782.35 | 799.70 | 0.00 | - | 2 | 7 | 31.94% |
NVDA261218P01700000 | 2024-05-06 2:49PM EDT | 2026-12-18 | 803.62 | 788.40 | 808.00 | 0.00 | - | 2 | 29 | 31.07% |